1893 五洋建設(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 680 | 681 | 675 | 675 | 366,000 | 1,350 |
1992-12-29 | 690 | 690 | 685 | 687 | 174,000 | 1,374 |
1992-12-28 | 704 | 704 | 695 | 695 | 99,000 | 1,390 |
1992-12-25 | 709 | 709 | 695 | 697 | 226,000 | 1,394 |
1992-12-24 | 710 | 710 | 701 | 701 | 135,000 | 1,402 |
1992-12-22 | 706 | 710 | 706 | 709 | 225,000 | 1,418 |
1992-12-21 | 715 | 715 | 705 | 707 | 339,000 | 1,414 |
1992-12-18 | 700 | 708 | 700 | 700 | 563,000 | 1,400 |
1992-12-17 | 701 | 704 | 698 | 698 | 378,000 | 1,396 |
1992-12-16 | 715 | 715 | 701 | 702 | 344,000 | 1,404 |
1992-12-15 | 724 | 724 | 703 | 706 | 234,000 | 1,412 |
1992-12-14 | 721 | 721 | 712 | 719 | 52,000 | 1,438 |
1992-12-11 | 725 | 730 | 720 | 720 | 779,000 | 1,440 |
1992-12-10 | 720 | 735 | 720 | 725 | 362,000 | 1,450 |
1992-12-09 | 713 | 722 | 713 | 718 | 255,000 | 1,436 |
1992-12-08 | 719 | 719 | 710 | 713 | 148,000 | 1,426 |
1992-12-07 | 720 | 720 | 715 | 716 | 43,000 | 1,432 |
1992-12-04 | 727 | 727 | 721 | 723 | 80,000 | 1,446 |
1992-12-03 | 725 | 729 | 720 | 721 | 133,000 | 1,442 |
1992-12-02 | 740 | 740 | 726 | 726 | 149,000 | 1,452 |
1992-12-01 | 745 | 745 | 721 | 721 | 375,000 | 1,442 |
1992-11-30 | 718 | 750 | 718 | 740 | 262,000 | 1,480 |
1992-11-27 | 720 | 735 | 720 | 725 | 331,000 | 1,450 |
1992-11-26 | 710 | 742 | 705 | 730 | 450,000 | 1,460 |
1992-11-25 | 711 | 711 | 696 | 709 | 286,000 | 1,418 |
1992-11-24 | 713 | 715 | 708 | 708 | 266,000 | 1,416 |
1992-11-20 | 692 | 718 | 690 | 717 | 380,000 | 1,434 |
1992-11-19 | 701 | 720 | 692 | 695 | 463,000 | 1,390 |
1992-11-18 | 651 | 699 | 651 | 696 | 432,000 | 1,392 |
1992-11-17 | 650 | 663 | 647 | 655 | 232,000 | 1,310 |
1992-11-16 | 651 | 655 | 650 | 651 | 175,000 | 1,302 |
1992-11-13 | 665 | 665 | 651 | 659 | 400,000 | 1,318 |
1992-11-12 | 660 | 665 | 650 | 655 | 351,000 | 1,310 |
1992-11-11 | 672 | 672 | 666 | 670 | 313,000 | 1,340 |
1992-11-10 | 660 | 670 | 660 | 660 | 170,000 | 1,320 |
1992-11-09 | 690 | 690 | 661 | 661 | 277,000 | 1,322 |
1992-11-06 | 700 | 704 | 695 | 695 | 194,000 | 1,390 |
1992-11-05 | 695 | 720 | 694 | 720 | 97,000 | 1,440 |
1992-11-04 | 695 | 695 | 689 | 694 | 227,000 | 1,388 |
1992-11-02 | 694 | 700 | 686 | 690 | 353,000 | 1,380 |
1992-10-30 | 720 | 720 | 700 | 704 | 533,000 | 1,408 |
1992-10-29 | 730 | 730 | 721 | 725 | 80,000 | 1,450 |
1992-10-28 | 726 | 730 | 723 | 728 | 157,000 | 1,456 |
1992-10-27 | 723 | 725 | 723 | 723 | 162,000 | 1,446 |
1992-10-26 | 722 | 729 | 722 | 723 | 91,000 | 1,446 |
1992-10-23 | 735 | 735 | 730 | 732 | 90,000 | 1,464 |
1992-10-22 | 726 | 733 | 726 | 730 | 58,000 | 1,460 |
1992-10-21 | 729 | 737 | 721 | 733 | 158,000 | 1,466 |
1992-10-20 | 717 | 720 | 717 | 720 | 103,000 | 1,440 |
1992-10-19 | 732 | 732 | 717 | 717 | 201,000 | 1,434 |
1992-10-16 | 741 | 742 | 721 | 722 | 322,000 | 1,444 |
1992-10-15 | 742 | 745 | 735 | 745 | 412,000 | 1,490 |
1992-10-14 | 743 | 752 | 735 | 740 | 261,000 | 1,480 |
1992-10-13 | 740 | 745 | 736 | 743 | 269,000 | 1,486 |
1992-10-12 | 727 | 740 | 727 | 740 | 288,000 | 1,480 |
1992-10-09 | 730 | 733 | 717 | 717 | 611,000 | 1,434 |
1992-10-08 | 735 | 739 | 732 | 739 | 339,000 | 1,478 |
1992-10-07 | 738 | 741 | 730 | 736 | 235,000 | 1,472 |
1992-10-06 | 716 | 740 | 712 | 739 | 176,000 | 1,478 |
1992-10-05 | 725 | 726 | 710 | 710 | 187,000 | 1,420 |
1992-10-02 | 723 | 739 | 722 | 726 | 441,000 | 1,452 |
1992-10-01 | 750 | 750 | 720 | 722 | 261,000 | 1,444 |
1992-09-30 | 755 | 760 | 740 | 744 | 353,000 | 1,488 |
1992-09-29 | 760 | 770 | 755 | 756 | 174,000 | 1,512 |
1992-09-28 | 776 | 785 | 770 | 770 | 159,000 | 1,540 |
1992-09-25 | 789 | 792 | 769 | 769 | 238,000 | 1,538 |
1992-09-24 | 771 | 795 | 771 | 782 | 342,000 | 1,564 |
1992-09-22 | 766 | 779 | 766 | 771 | 161,000 | 1,542 |
1992-09-21 | 786 | 796 | 780 | 780 | 248,000 | 1,560 |
1992-09-18 | 782 | 786 | 765 | 786 | 455,000 | 1,572 |
1992-09-17 | 790 | 795 | 781 | 781 | 377,000 | 1,562 |
1992-09-16 | 800 | 805 | 785 | 795 | 207,000 | 1,590 |
1992-09-14 | 800 | 811 | 795 | 806 | 245,000 | 1,612 |
1992-09-11 | 812 | 820 | 798 | 800 | 724,000 | 1,600 |
1992-09-10 | 830 | 839 | 820 | 820 | 781,000 | 1,640 |
1992-09-09 | 811 | 822 | 806 | 820 | 552,000 | 1,640 |
1992-09-08 | 831 | 834 | 815 | 830 | 405,000 | 1,660 |
1992-09-07 | 839 | 848 | 830 | 838 | 311,000 | 1,676 |
1992-09-04 | 850 | 860 | 831 | 839 | 1,529,000 | 1,678 |
1992-09-03 | 804 | 850 | 792 | 848 | 1,376,000 | 1,696 |
1992-09-02 | 824 | 824 | 801 | 802 | 1,480,000 | 1,604 |
1992-09-01 | 844 | 864 | 825 | 827 | 1,493,000 | 1,654 |
1992-08-31 | 812 | 839 | 803 | 839 | 1,884,000 | 1,678 |
1992-08-28 | 780 | 835 | 762 | 802 | 2,348,000 | 1,604 |
1992-08-27 | 736 | 799 | 736 | 791 | 2,086,000 | 1,582 |
1992-08-26 | 736 | 760 | 725 | 734 | 1,529,000 | 1,468 |
1992-08-25 | 725 | 781 | 710 | 741 | 2,515,000 | 1,482 |
1992-08-24 | 720 | 800 | 713 | 735 | 3,060,000 | 1,470 |
1992-08-21 | 650 | 700 | 640 | 700 | 1,684,000 | 1,400 |
1992-08-20 | 555 | 620 | 555 | 600 | 944,000 | 1,200 |
1992-08-19 | 545 | 556 | 535 | 546 | 798,000 | 1,092 |
1992-08-18 | 540 | 544 | 535 | 536 | 460,000 | 1,072 |
1992-08-17 | 530 | 559 | 530 | 532 | 749,000 | 1,064 |
1992-08-14 | 502 | 535 | 502 | 523 | 466,000 | 1,046 |
1992-08-13 | 490 | 515 | 488 | 500 | 478,000 | 1,000 |
1992-08-12 | 520 | 520 | 490 | 490 | 535,000 | 980 |
1992-08-11 | 541 | 548 | 514 | 520 | 598,000 | 1,040 |
1992-08-10 | 576 | 576 | 533 | 540 | 797,000 | 1,080 |
1992-08-07 | 631 | 631 | 591 | 591 | 559,000 | 1,182 |
1992-08-06 | 655 | 655 | 630 | 631 | 326,000 | 1,262 |
1992-08-05 | 650 | 660 | 648 | 657 | 261,000 | 1,314 |
1992-08-04 | 670 | 675 | 657 | 657 | 228,000 | 1,314 |
1992-08-03 | 690 | 690 | 680 | 688 | 115,000 | 1,376 |
1992-07-31 | 683 | 694 | 675 | 691 | 357,000 | 1,382 |
1992-07-30 | 656 | 680 | 656 | 680 | 377,000 | 1,360 |
1992-07-29 | 700 | 700 | 648 | 656 | 1,012,000 | 1,312 |
1992-07-28 | 720 | 720 | 680 | 684 | 713,000 | 1,368 |
1992-07-27 | 745 | 754 | 721 | 721 | 663,000 | 1,442 |
1992-07-24 | 745 | 745 | 733 | 738 | 403,000 | 1,476 |
1992-07-23 | 738 | 760 | 731 | 759 | 660,000 | 1,518 |
1992-07-22 | 760 | 764 | 748 | 748 | 553,000 | 1,496 |
1992-07-21 | 756 | 770 | 756 | 760 | 567,000 | 1,520 |
1992-07-20 | 785 | 785 | 760 | 760 | 511,000 | 1,520 |
1992-07-17 | 804 | 804 | 790 | 790 | 623,000 | 1,580 |
1992-07-16 | 816 | 820 | 809 | 809 | 437,000 | 1,618 |
1992-07-15 | 822 | 833 | 820 | 820 | 360,000 | 1,640 |
1992-07-14 | 819 | 826 | 816 | 820 | 359,000 | 1,640 |
1992-07-13 | 815 | 825 | 813 | 816 | 423,000 | 1,632 |
1992-07-10 | 830 | 838 | 813 | 813 | 309,000 | 1,626 |
1992-07-09 | 825 | 842 | 817 | 830 | 596,000 | 1,660 |
1992-07-08 | 810 | 825 | 800 | 825 | 566,000 | 1,650 |
1992-07-07 | 833 | 839 | 820 | 828 | 874,000 | 1,656 |
1992-07-06 | 830 | 883 | 820 | 883 | 1,653,000 | 1,766 |
1992-07-03 | 845 | 845 | 830 | 835 | 819,000 | 1,670 |
1992-07-02 | 810 | 846 | 805 | 845 | 1,555,000 | 1,690 |
1992-07-01 | 793 | 800 | 741 | 800 | 3,316,000 | 1,600 |
1992-06-30 | 843 | 858 | 795 | 795 | 1,745,000 | 1,590 |
1992-06-29 | 881 | 885 | 830 | 839 | 1,022,000 | 1,678 |
1992-06-26 | 920 | 921 | 886 | 886 | 890,000 | 1,772 |
1992-06-25 | 921 | 926 | 895 | 915 | 935,000 | 1,830 |
1992-06-24 | 949 | 953 | 920 | 931 | 518,000 | 1,862 |
1992-06-23 | 931 | 947 | 931 | 940 | 497,000 | 1,880 |
1992-06-22 | 965 | 972 | 930 | 931 | 860,000 | 1,862 |
1992-06-19 | 948 | 956 | 938 | 955 | 960,000 | 1,910 |
1992-06-18 | 925 | 942 | 910 | 940 | 1,057,000 | 1,880 |
1992-06-17 | 962 | 962 | 935 | 935 | 740,000 | 1,870 |
1992-06-16 | 960 | 975 | 954 | 962 | 1,039,000 | 1,924 |
1992-06-15 | 980 | 980 | 956 | 956 | 989,000 | 1,912 |
1992-06-12 | 984 | 1,000 | 981 | 981 | 6,178,000 | 1,962 |
1992-06-11 | 960 | 979 | 960 | 979 | 2,324,000 | 1,958 |
1992-06-10 | 957 | 974 | 955 | 962 | 4,098,000 | 1,924 |
1992-06-09 | 920 | 968 | 920 | 960 | 1,589,000 | 1,920 |
1992-06-08 | 921 | 921 | 910 | 910 | 334,000 | 1,820 |
1992-06-05 | 923 | 930 | 916 | 928 | 167,000 | 1,856 |
1992-06-04 | 932 | 932 | 925 | 925 | 178,000 | 1,850 |
1992-06-03 | 915 | 931 | 915 | 930 | 378,000 | 1,860 |
1992-06-02 | 916 | 925 | 915 | 921 | 133,000 | 1,842 |
1992-06-01 | 930 | 935 | 910 | 920 | 281,000 | 1,840 |
1992-05-29 | 915 | 930 | 911 | 930 | 430,000 | 1,860 |
1992-05-28 | 901 | 925 | 901 | 925 | 207,000 | 1,850 |
1992-05-27 | 913 | 919 | 901 | 902 | 195,000 | 1,804 |
1992-05-26 | 917 | 925 | 911 | 918 | 194,000 | 1,836 |
1992-05-25 | 913 | 935 | 913 | 927 | 224,000 | 1,854 |
1992-05-22 | 933 | 935 | 920 | 920 | 430,000 | 1,840 |
1992-05-21 | 923 | 943 | 923 | 943 | 506,000 | 1,886 |
1992-05-20 | 955 | 960 | 925 | 940 | 716,000 | 1,880 |
1992-05-19 | 940 | 970 | 930 | 955 | 2,117,000 | 1,910 |
1992-05-18 | 890 | 905 | 884 | 890 | 236,000 | 1,780 |
1992-05-15 | 910 | 912 | 870 | 880 | 528,000 | 1,760 |
1992-05-14 | 922 | 930 | 920 | 920 | 672,000 | 1,840 |
1992-05-13 | 925 | 925 | 900 | 920 | 713,000 | 1,840 |
1992-05-12 | 921 | 933 | 915 | 915 | 809,000 | 1,830 |
1992-05-11 | 916 | 925 | 909 | 914 | 569,000 | 1,828 |
1992-05-08 | 901 | 936 | 892 | 914 | 627,000 | 1,828 |
1992-05-07 | 875 | 910 | 875 | 901 | 484,000 | 1,802 |
1992-05-06 | 855 | 895 | 855 | 885 | 290,000 | 1,770 |
1992-05-01 | 850 | 860 | 850 | 855 | 502,000 | 1,710 |
1992-04-30 | 868 | 869 | 855 | 855 | 475,000 | 1,710 |
1992-04-28 | 872 | 880 | 866 | 878 | 371,000 | 1,756 |
1992-04-27 | 875 | 878 | 862 | 867 | 159,000 | 1,734 |
1992-04-24 | 890 | 890 | 865 | 872 | 342,000 | 1,744 |
1992-04-23 | 863 | 882 | 852 | 876 | 608,000 | 1,752 |
1992-04-22 | 854 | 870 | 850 | 860 | 539,000 | 1,720 |
1992-04-21 | 880 | 882 | 854 | 854 | 563,000 | 1,708 |
1992-04-20 | 885 | 900 | 885 | 890 | 275,000 | 1,780 |
1992-04-17 | 895 | 910 | 885 | 904 | 706,000 | 1,808 |
1992-04-16 | 891 | 920 | 890 | 905 | 964,000 | 1,810 |
1992-04-15 | 905 | 907 | 885 | 890 | 815,000 | 1,780 |
1992-04-14 | 865 | 890 | 853 | 885 | 631,000 | 1,770 |
1992-04-13 | 910 | 910 | 865 | 865 | 560,000 | 1,730 |
1992-04-10 | 860 | 915 | 850 | 900 | 758,000 | 1,800 |
1992-04-09 | 830 | 875 | 830 | 830 | 1,342,000 | 1,660 |
1992-04-08 | 880 | 887 | 832 | 840 | 1,542,000 | 1,680 |
1992-04-07 | 920 | 920 | 901 | 901 | 544,000 | 1,802 |
1992-04-06 | 925 | 925 | 906 | 915 | 438,000 | 1,830 |
1992-04-03 | 921 | 930 | 891 | 905 | 1,135,000 | 1,810 |
1992-04-02 | 920 | 950 | 880 | 915 | 2,721,000 | 1,830 |
1992-04-01 | 980 | 987 | 921 | 922 | 1,740,000 | 1,844 |
1992-03-31 | 999 | 1,020 | 973 | 977 | 1,465,000 | 1,954 |
1992-03-30 | 985 | 994 | 976 | 994 | 481,000 | 1,988 |
1992-03-27 | 981 | 997 | 971 | 980 | 519,000 | 1,960 |
1992-03-26 | 1,000 | 1,010 | 990 | 990 | 974,000 | 1,980 |
1992-03-25 | 960 | 990 | 952 | 989 | 612,000 | 1,978 |
1992-03-24 | 983 | 985 | 950 | 950 | 583,000 | 1,900 |
1992-03-23 | 1,000 | 1,010 | 980 | 986 | 711,000 | 1,972 |
1992-03-19 | 961 | 994 | 960 | 992 | 887,000 | 1,984 |
1992-03-18 | 966 | 966 | 940 | 954 | 776,000 | 1,908 |
1992-03-17 | 960 | 970 | 953 | 965 | 1,754,000 | 1,930 |
1992-03-16 | 980 | 984 | 950 | 960 | 661,000 | 1,920 |
1992-03-13 | 990 | 1,010 | 975 | 975 | 1,676,000 | 1,950 |
1992-03-12 | 970 | 1,010 | 965 | 988 | 3,800,000 | 1,976 |
1992-03-11 | 955 | 977 | 944 | 970 | 1,192,000 | 1,940 |
1992-03-10 | 940 | 950 | 932 | 945 | 504,000 | 1,890 |
1992-03-09 | 974 | 982 | 941 | 950 | 1,417,000 | 1,900 |
1992-03-06 | 920 | 975 | 920 | 965 | 1,370,000 | 1,930 |
1992-03-05 | 918 | 922 | 911 | 920 | 359,000 | 1,840 |
1992-03-04 | 914 | 916 | 908 | 908 | 334,000 | 1,816 |
1992-03-03 | 926 | 934 | 915 | 915 | 307,000 | 1,830 |
1992-03-02 | 936 | 942 | 928 | 936 | 285,000 | 1,872 |
1992-02-28 | 920 | 930 | 915 | 927 | 234,000 | 1,854 |
1992-02-27 | 920 | 928 | 915 | 923 | 236,000 | 1,846 |
1992-02-26 | 908 | 935 | 908 | 928 | 298,000 | 1,856 |
1992-02-25 | 907 | 917 | 906 | 915 | 239,000 | 1,830 |
1992-02-24 | 927 | 927 | 916 | 917 | 120,000 | 1,834 |
1992-02-21 | 909 | 928 | 909 | 928 | 328,000 | 1,856 |
1992-02-20 | 907 | 918 | 907 | 909 | 261,000 | 1,818 |
1992-02-19 | 905 | 916 | 905 | 911 | 374,000 | 1,822 |
1992-02-18 | 920 | 925 | 910 | 910 | 434,000 | 1,820 |
1992-02-17 | 914 | 922 | 903 | 917 | 2,485,000 | 1,834 |
1992-02-14 | 931 | 932 | 920 | 924 | 242,000 | 1,848 |
1992-02-13 | 930 | 949 | 928 | 939 | 168,000 | 1,878 |
1992-02-12 | 940 | 940 | 927 | 928 | 236,000 | 1,856 |
1992-02-10 | 948 | 950 | 942 | 943 | 171,000 | 1,886 |
1992-02-07 | 960 | 965 | 950 | 958 | 502,000 | 1,916 |
1992-02-06 | 953 | 965 | 952 | 955 | 198,000 | 1,910 |
1992-02-05 | 960 | 968 | 950 | 951 | 447,000 | 1,902 |
1992-02-04 | 993 | 993 | 967 | 970 | 412,000 | 1,940 |
1992-02-03 | 995 | 995 | 975 | 985 | 464,000 | 1,970 |
1992-01-31 | 960 | 997 | 960 | 987 | 1,056,000 | 1,974 |
1992-01-30 | 948 | 963 | 940 | 959 | 2,250,000 | 1,918 |
1992-01-29 | 940 | 948 | 930 | 945 | 390,000 | 1,890 |
1992-01-28 | 920 | 939 | 920 | 930 | 340,000 | 1,860 |
1992-01-27 | 925 | 935 | 920 | 920 | 289,000 | 1,840 |
1992-01-24 | 935 | 936 | 925 | 935 | 269,000 | 1,870 |
1992-01-23 | 964 | 983 | 936 | 936 | 1,012,000 | 1,872 |
1992-01-22 | 919 | 969 | 906 | 963 | 938,000 | 1,926 |
1992-01-21 | 920 | 929 | 899 | 913 | 892,000 | 1,826 |
1992-01-20 | 940 | 945 | 907 | 914 | 828,000 | 1,828 |
1992-01-17 | 920 | 947 | 915 | 940 | 1,306,000 | 1,880 |
1992-01-16 | 982 | 990 | 924 | 924 | 1,693,000 | 1,848 |
1992-01-14 | 964 | 1,000 | 964 | 972 | 1,113,000 | 1,944 |
1992-01-13 | 980 | 989 | 960 | 970 | 2,096,000 | 1,940 |
1992-01-10 | 1,040 | 1,050 | 999 | 1,000 | 3,712,000 | 2,000 |
1992-01-09 | 1,040 | 1,080 | 1,020 | 1,060 | 3,148,000 | 2,120 |
1992-01-08 | 1,090 | 1,100 | 1,010 | 1,030 | 5,248,000 | 2,060 |
1992-01-07 | 1,100 | 1,110 | 1,080 | 1,080 | 4,205,000 | 2,160 |
1992-01-06 | 1,080 | 1,110 | 1,070 | 1,110 | 6,479,000 | 2,220 |
分割・併合履歴 : [2007-08-07]1株→0.5株